株価チャート
2013/06/19～2013/11/12
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 11/12 | 197 | 204 | 197 | 203 | +1% | 227,000 | 116億8184万 | -2.87% | 9.81 | 1.01 |
| 11/11 | 203 | 204 | 200 | 201 | -0.99% | 84,000 | 115億6675万 | -3.83% | 9.72 | 1 |
| 11/08 | 200 | 203 | 200 | 203 | 0% | 92,000 | 116億8184万 | -2.87% | 9.81 | 1.01 |
| 11/07 | 204 | 205 | 203 | 203 | -0.98% | 73,000 | 116億8184万 | -3.33% | 9.81 | 1.01 |
| 11/06 | 207 | 207 | 203 | 205 | -0.49% | 98,000 | 117億9694万 | -2.38% | 9.91 | 1.02 |
| 11/05 | 205 | 208 | 203 | 206 | +0.98% | 136,000 | 118億5448万 | -2.37% | 9.96 | 1.03 |
| 11/01 | 206 | 209 | 202 | 204 | -2.39% | 296,000 | 117億3939万 | -3.32% | 9.86 | 1.02 |
| 10/31 | 214 | 214 | 208 | 209 | -2.79% | 142,000 | 120億2712万 | -1.42% | 10.1 | 1.04 |
| 10/30 | 214 | 215 | 212 | 215 | +1.42% | 152,000 | 123億7240万 | +1.42% | 10.39 | 1.07 |
| 10/29 | 212 | 214 | 212 | 212 | -0.47% | 91,000 | 121億9976万 | +0.47% | 10.25 | 1.06 |
| 10/28 | 213 | 215 | 210 | 213 | +0.95% | 152,000 | 122億5730万 | +0.95% | 10.3 | 1.06 |
| 10/25 | 213 | 214 | 211 | 211 | -0.94% | 156,000 | 121億4221万 | 0% | 10.2 | 1.05 |
| 10/24 | 208 | 215 | 208 | 213 | +0.47% | 192,000 | 122億5730万 | +0.95% | 10.3 | 1.06 |
| 10/23 | 216 | 216 | 210 | 212 | -1.85% | 178,000 | 121億9976万 | +0.95% | 10.25 | 1.06 |
| 10/22 | 214 | 217 | 211 | 216 | +0.93% | 149,000 | 124億2994万 | +2.86% | 10.44 | 1.08 |
| 10/21 | 215 | 216 | 212 | 214 | +0.47% | 140,000 | 123億1485万 | +2.39% | 10.35 | 1.07 |
| 10/18 | 215 | 219 | 213 | 213 | -1.39% | 245,000 | 122億5730万 | +1.91% | 10.3 | 1.06 |
| 10/17 | 213 | 217 | 212 | 216 | +2.86% | 250,000 | 124億2994万 | +3.85% | 10.44 | 1.08 |
| 10/16 | 206 | 210 | 206 | 210 | +0.96% | 115,000 | 120億8467万 | +1.94% | 10.15 | 1.05 |
| 10/15 | 213 | 214 | 207 | 208 | -1.42% | 140,000 | 119億6957万 | +1.46% | 10.06 | 1.04 |
| 10/11 | 212 | 214 | 210 | 211 | +1.44% | 189,000 | 121億4221万 | +3.43% | 10.2 | 1.05 |
| 10/10 | 210 | 210 | 208 | 208 | -0.48% | 95,000 | 119億6957万 | +2.46% | 10.06 | 1.04 |
| 10/09 | 201 | 211 | 201 | 209 | +1.46% | 191,000 | 120億2712万 | +3.47% | 10.1 | 1.04 |
| 10/08 | 200 | 207 | 199 | 206 | +1.98% | 209,000 | 118億5448万 | +2.49% | 9.96 | 1.03 |
| 10/07 | 208 | 209 | 201 | 202 | -1.94% | 221,000 | 116億2430万 | +1% | 9.77 | 1.01 |
| 10/04 | 206 | 210 | 205 | 206 | -1.44% | 239,000 | 118億5448万 | +3% | 9.96 | 1.03 |
| 10/03 | 207 | 211 | 205 | 209 | 0% | 188,000 | 120億2712万 | +5.03% | 10.1 | 1.04 |
| 10/02 | 220 | 222 | 207 | 209 | -4.57% | 588,000 | 120億2712万 | +5.56% | 10.1 | 1.04 |
| 10/01 | 219 | 222 | 218 | 219 | +0.46% | 317,000 | 126億258万 | +11.17% | 10.59 | 1.09 |
| 09/30 | 216 | 220 | 212 | 218 | -0.46% | 337,000 | 125億4503万 | +11.22% | 10.54 | 1.09 |
| 09/27 | 212 | 220 | 212 | 219 | +3.3% | 502,000 | 126億258万 | +12.31% | 10.59 | 1.09 |
| 09/26 | 205 | 212 | 205 | 212 | +0.95% | 298,000 | 121億9976万 | +8.72% | 10.25 | 1.06 |
| 09/25 | 212 | 212 | 208 | 210 | 0% | 343,000 | 120億8467万 | +7.69% | 10.15 | 1.05 |
| 09/24 | 207 | 212 | 204 | 210 | +0.96% | 326,000 | 120億8467万 | +7.69% | 10.15 | 1.05 |
| 09/20 | 212 | 212 | 206 | 208 | -0.48% | 444,000 | 119億6957万 | +6.67% | 10.06 | 1.04 |
| 09/19 | 205 | 210 | 205 | 209 | +2.45% | 514,000 | 120億2712万 | +6.63% | 10.1 | 1.04 |
| 09/18 | 204 | 206 | 202 | 204 | +0.49% | 523,000 | 117億3939万 | +3.55% | 9.86 | 1.02 |
| 09/17 | 201 | 204 | 200 | 203 | +2.53% | 333,000 | 116億8184万 | +2.01% | 9.81 | 1.01 |
| 09/13 | 200 | 200 | 195 | 198 | -1.49% | 553,000 | 113億9411万 | -1.49% | 9.57 | 0.99 |
| 09/12 | 197 | 203 | 193 | 201 | +2.55% | 702,000 | 115億6675万 | -0.5% | 9.72 | 1 |
| 09/11 | 193 | 204 | 192 | 196 | +3.7% | 1,930,000 | 112億7902万 | -3.92% | 9.48 | 0.98 |
| 09/10 | 184 | 190 | 184 | 189 | +3.85% | 591,000 | 108億7620万 | -8.25% | 9.14 | 0.94 |
| 09/09 | 185 | 185 | 182 | 182 | +0.55% | 398,000 | 104億7338万 | -12.92% | 8.8 | 0.91 |
| 09/06 | 185 | 185 | 181 | 181 | -1.63% | 550,000 | 104億1583万 | -14.22% | 8.75 | 0.9 |
| 09/05 | 187 | 187 | 183 | 184 | 0% | 538,000 | 105億8847万 | -14.02% | 8.9 | 0.92 |
| 09/04 | 186 | 186 | 181 | 184 | -2.65% | 745,000 | 105億8847万 | -14.81% | 8.9 | 0.92 |
| 09/03 | 185 | 189 | 185 | 189 | +2.72% | 413,000 | 108億7620万 | -13.3% | 9.14 | 0.94 |
| 09/02 | 184 | 186 | 182 | 184 | +0.55% | 187,000 | 105億8847万 | -16.36% | 8.9 | 0.92 |
| 08/30 | 186 | 186 | 182 | 183 | 0% | 391,000 | 105億3092万 | -17.57% | 8.85 | 0.91 |
| 08/29 | 183 | 188 | 182 | 183 | -1.08% | 316,000 | 105億3092万 | -18.67% | 8.85 | 0.91 |
| 08/28 | 182 | 186 | 180 | 185 | -1.6% | 540,000 | 106億4601万 | -18.86% | 8.94 | 0.92 |
| 08/27 | 191 | 193 | 186 | 188 | -2.08% | 697,000 | 108億1865万 | -18.61% | 9.09 | 0.94 |
| 08/26 | 197 | 198 | 189 | 192 | -2.54% | 621,000 | 110億4884万 | -17.95% | 9.28 | 0.96 |
| 08/23 | 201 | 201 | 194 | 197 | +1.03% | 649,000 | 113億3657万 | -16.88% | 9.52 | 0.98 |
| 08/22 | 199 | 199 | 193 | 195 | -2.5% | 579,000 | 112億2147万 | -18.41% | 9.43 | 0.97 |
| 08/21 | 207 | 207 | 199 | 200 | -3.85% | 882,000 | 115億921万 | -17.36% | 9.67 | 1 |
| 08/20 | 216 | 216 | 205 | 208 | -4.15% | 862,000 | 119億6957万 | -15.1% | 10.06 | 1.04 |
| 08/19 | 220 | 221 | 214 | 217 | -1.81% | 458,000 | 124億8749万 | -12.15% | 10.49 | 1.08 |
| 08/16 | 222 | 225 | 220 | 221 | -1.78% | 637,000 | 127億1767万 | -11.24% | 10.68 | 1.1 |
| 08/15 | 229 | 230 | 225 | 225 | -4.66% | 992,000 | 129億4786万 | -10% | 10.88 | 1.12 |
| 08/14 | 235 | 244 | 231 | 236 | -8.17% | 1,098,000 | 135億8086万 | -6.35% | 11.41 | 1.18 |
| 08/13 | 246 | 257 | 245 | 257 | +7.08% | 232,000 | 147億8933万 | +1.58% | 12.42 | 1.28 |
| 08/12 | 242 | 245 | 238 | 240 | -1.23% | 84,000 | 138億1105万 | -5.14% | 11.6 | 1.2 |
| 08/09 | 242 | 243 | 241 | 243 | +0.83% | 85,000 | 139億8369万 | -4.33% | 11.75 | 1.21 |
| 08/08 | 244 | 250 | 240 | 241 | -1.63% | 140,000 | 138億6859万 | -5.12% | 11.65 | 1.2 |
| 08/07 | 248 | 251 | 245 | 245 | -3.16% | 117,000 | 140億9878万 | -3.54% | 11.84 | 1.22 |
| 08/06 | 248 | 253 | 245 | 253 | +2.02% | 115,000 | 145億5915万 | -0.78% | 12.23 | 1.26 |
| 08/05 | 249 | 252 | 246 | 248 | +0.4% | 167,000 | 142億7142万 | -2.75% | 11.99 | 1.24 |
| 08/02 | 245 | 247 | 244 | 247 | +2.49% | 151,000 | 142億1387万 | -3.14% | 11.94 | 1.23 |
| 08/01 | 234 | 241 | 234 | 241 | +2.12% | 173,000 | 138億6859万 | -5.12% | 11.65 | 1.2 |
| 07/31 | 243 | 244 | 236 | 236 | -3.28% | 133,000 | 135億8086万 | -7.09% | 11.41 | 1.18 |
| 07/30 | 232 | 245 | 232 | 244 | +4.72% | 200,000 | 140億4123万 | -3.94% | 11.8 | 1.22 |
| 07/29 | 243 | 243 | 231 | 233 | -6.43% | 407,000 | 134億822万 | -8.27% | 11.26 | 1.16 |
| 07/26 | 251 | 253 | 248 | 249 | -2.73% | 358,000 | 143億2896万 | -2.35% | 12.04 | 1.24 |
| 07/25 | 259 | 262 | 255 | 256 | -1.92% | 301,000 | 147億3178万 | +0.39% | 12.38 | 1.28 |
| 07/24 | 264 | 264 | 259 | 261 | -0.76% | 158,000 | 150億1951万 | +2.35% | 12.62 | 1.3 |
| 07/23 | 261 | 265 | 258 | 263 | 0% | 227,000 | 151億3461万 | +3.14% | 12.71 | 1.31 |
| 07/22 | 263 | 263 | 259 | 263 | +0.77% | 123,000 | 151億3461万 | +3.54% | 12.71 | 1.31 |
| 07/19 | 265 | 267 | 258 | 261 | -1.51% | 469,000 | 150億1951万 | +2.76% | 12.62 | 1.3 |
| 07/18 | 265 | 273 | 264 | 265 | +1.15% | 704,000 | 152億4970万 | +4.74% | 12.81 | 1.32 |
| 07/17 | 263 | 264 | 258 | 262 | -1.13% | 294,000 | 150億7706万 | +3.56% | 12.67 | 1.31 |
| 07/16 | 267 | 270 | 265 | 265 | -0.38% | 254,000 | 152億4970万 | +4.74% | 12.81 | 1.32 |
| 07/12 | 260 | 270 | 260 | 266 | +2.31% | 445,000 | 153億724万 | +5.14% | 12.86 | 1.33 |
| 07/11 | 260 | 261 | 253 | 260 | 0% | 293,000 | 149億6197万 | +3.17% | 12.57 | 1.3 |
| 07/10 | 267 | 267 | 258 | 260 | -1.52% | 468,000 | 149億6197万 | +3.17% | 12.57 | 1.3 |
| 07/09 | 268 | 268 | 260 | 264 | +1.54% | 235,000 | 151億9215万 | +4.35% | 12.76 | 1.32 |
| 07/08 | 263 | 271 | 260 | 260 | +0.78% | 465,000 | 149億6197万 | +2.77% | 12.57 | 1.3 |
| 07/05 | 250 | 258 | 250 | 258 | +4.03% | 261,000 | 148億4688万 | +1.57% | 12.47 | 1.29 |
| 07/04 | 249 | 251 | 245 | 248 | -1.2% | 207,000 | 142億7142万 | -2.75% | 11.99 | 1.24 |
| 07/03 | 255 | 256 | 248 | 251 | -2.33% | 461,000 | 144億4405万 | -2.33% | 12.13 | 1.25 |
| 07/02 | 258 | 258 | 251 | 257 | +1.18% | 234,000 | 147億8933万 | -0.77% | 12.42 | 1.28 |
| 07/01 | 251 | 254 | 247 | 254 | +1.6% | 219,000 | 146億1669万 | -2.31% | 12.28 | 1.27 |
| 06/28 | 240 | 251 | 237 | 250 | +6.38% | 261,000 | 143億8651万 | -4.21% | 12.09 | 1.25 |
| 06/27 | 233 | 236 | 221 | 235 | +2.17% | 277,000 | 135億2332万 | -10.65% | 11.36 | 1.17 |
| 06/26 | 240 | 242 | 230 | 230 | -3.36% | 259,000 | 132億3559万 | -13.21% | 11.12 | 1.15 |
| 06/25 | 244 | 245 | 234 | 238 | -4.03% | 404,000 | 136億9595万 | -11.52% | 11.51 | 1.19 |
| 06/24 | 255 | 257 | 246 | 248 | -1.2% | 392,000 | 142億7142万 | -9.16% | 11.99 | 1.24 |
| 06/21 | 249 | 251 | 241 | 251 | -2.71% | 815,000 | 144億4405万 | -8.73% | 12.14 | 1.25 |
| 06/20 | 251 | 268 | 250 | 258 | +2.79% | 574,000 | 148億4688万 | -6.52% | 12.48 | 1.29 |
| 06/19 | 257 | 260 | 249 | 251 | 0% | 238,000 | 144億4405万 | -9.06% | 12.14 | 1.25 |
